Singapore markets open in 5 hours 17 minutes

Gilead Sciences, Inc. (GILD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.95+0.35 (+0.57%)
As of 03:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220812C000700002022-07-19 10:17AM EDT2022-08-120.030.000.000.00--125.00%
GILD220819C000700002022-08-09 11:56AM EDT2022-08-190.030.010.05+0.01+50.00%294,03637.50%
GILD220826C000700002022-07-19 12:22PM EDT2022-08-260.140.000.750.00-4557.23%
GILD220909C000700002022-08-03 3:58PM EDT2022-09-090.160.000.000.00-1112.50%
GILD220916C000700002022-08-09 2:43PM EDT2022-09-160.040.040.06-0.02-33.33%141,61520.51%
GILD221021C000700002022-08-08 10:40AM EDT2022-10-210.180.150.20+0.01+5.88%125719.14%
GILD221118C000700002022-08-09 1:47PM EDT2022-11-180.420.400.53+0.02+5.00%245,66921.39%
GILD230120C000700002022-08-09 2:09PM EDT2023-01-200.950.901.08+0.08+9.20%277,74021.70%
GILD230217C000700002022-08-09 3:08PM EDT2023-02-171.251.091.53+0.15+13.64%1414423.27%
GILD230616C000700002022-08-09 2:14PM EDT2023-06-162.252.122.38+0.10+4.65%349722.63%
GILD240119C000700002022-08-09 1:30PM EDT2024-01-193.173.403.90-0.08-2.46%132,62222.88%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GILD220819P000700002022-07-20 11:57AM EDT2022-08-198.357.958.350.00-8655.08%
GILD220916P000700002022-07-22 1:21PM EDT2022-09-169.558.508.950.00-129941.60%
GILD221021P000700002022-07-15 12:41PM EDT2022-10-218.558.408.950.00--230.20%
GILD221118P000700002022-08-03 11:45AM EDT2022-11-187.818.859.150.00-24527.83%
GILD230120P000700002022-08-09 2:21PM EDT2023-01-209.969.409.80+1.03+11.53%52,76226.78%
GILD230616P000700002022-08-03 11:45AM EDT2023-06-1610.3110.5511.200.00-2526.36%
GILD240119P000700002022-07-08 10:22AM EDT2024-01-1912.0512.8013.500.00-417528.29%